CTCP Cảng An Giang (cag)

7.90
0.20
(2.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.20 2.56% 64,100 0 0
7.60
8.10
7.70
2 tháng
(2024-07-22) 		-0.30 -3.61% 157,700 -2,100 -0.0
7.40
8.30
7.70
3 tháng
(2024-06-21) 		-1.30 -13.98% 677,800 -2,100 -0.0
7.40
9.90
7.70
6 tháng
(2024-03-25) 		0.73 10.10% 3,859,800 -2,100 -0.0
7.07
13.26
7.70
12 tháng
(2023-09-25) 		0.24 3.13% 4,677,300 -2,300 -0.0
6.78
13.26
7.70
24 tháng
(2022-09-30) 		-1.20 -13.07% 7,920,764 11,200 0.1
6.29
13.26
7.70
36 tháng
(2021-10-05) 		-15.07 -65.33% 16,593,309 28,100 0.4
6.29
27.04
7.70
60 tháng
(2019-10-16) 		-69.89 -89.73% 23,523,617 29,600 0.4
6.29
77.91
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
15.87
 17,200 15.87 15.87 15.60 0 0 0
26/04/2022
15.87
 24,000 15.50 15.97 15.32 0 300 -0.0
25/04/2022
15.50
 48,400 15.50 15.69 14.77 0 0 0
22/04/2022
15.50
 22,500 15.69 15.69 15.50 0 0 0
21/04/2022
15.69
 68,600 15.50 15.87 15.04 0 0 0
20/04/2022
15.50
 29,500 15.69 15.69 14.77 0 0 0
19/04/2022
15.69
 19,900 15.32 15.87 14.77 0 0 0
18/04/2022
15.32
 37,800 16.80 16.80 15.23 0 0 0
15/04/2022
16.80
 19,600 17.90 17.90 16.34 0 0 0
14/04/2022
17.90
 4,400 18.00 18.00 17.72 0 0 0
13/04/2022
18.00
 20,000 17.63 18.27 15.97 0 0 0
12/04/2022
17.63
 18,913 18.92 18.92 17.35 1,000 0 0.0
08/04/2022
18.92
 34,400 18.92 19.01 18.27 0 0 0
07/04/2022
18.92
 25,214 19.66 19.84 18.92 0 0 0
06/04/2022
19.66
 24,721 19.57 19.66 19.38 0 0 0
05/04/2022
19.57
 22,800 20.12 20.12 18.64 0 0 0
04/04/2022
20.12
 15,800 19.75 20.30 19.47 0 0 0
01/04/2022
19.75
 40,900 20.12 20.58 19.66 0 0 0
31/03/2022
20.12
 17,700 20.30 20.30 20.03 0 0 0
30/03/2022
20.30
 49,900 20.30 20.67 19.66 0 0 0
29/03/2022
20.30
 45,635 20.58 20.67 20.12 0 0 0
28/03/2022
20.58
 50,500 20.67 21.04 20.21 5,900 0 0.1
25/03/2022
20.67
 87,100 20.58 21.13 20.30 100 0 0.0
24/03/2022
20.58
 64,700 20.03 20.58 19.57 0 0 0
23/03/2022
20.03
 43,700 19.84 21.04 19.75 0 0 0
22/03/2022
19.84
 37,100 19.38 19.93 19.38 0 0 0
21/03/2022
19.38
 30,300 19.57 19.57 19.29 0 0 0
18/03/2022
19.57
 38,512 20.03 20.12 19.20 0 500 -0.0
17/03/2022
20.03
 34,500 20.03 20.30 19.57 0 0 0
16/03/2022
20.03
 29,700 19.57 20.12 19.47 0 0 0
15/03/2022
19.57
 23,503 19.66 20.21 19.38 0 0 0
14/03/2022
19.66
 60,910 20.21 20.30 19.29 0 0 0
11/03/2022
20.21
 48,300 20.67 20.77 20.21 0 0 0
10/03/2022
20.67
 52,900 20.30 21.23 20.12 0 0 0
09/03/2022
20.30
 101,902 20.21 21.23 19.93 0 0 0
08/03/2022
20.21
 71,500 20.67 21.04 19.75 0 0 0
07/03/2022
20.67
 96,136 20.40 21.50 19.93 0 0 0
04/03/2022
20.40
 52,147 20.21 20.58 19.84 0 0 0
03/03/2022
20.21
 168,935 18.73 20.49 18.64 0 0 0
02/03/2022
18.73
 32,701 19.01 19.01 18.73 0 0 0
01/03/2022
19.01
 19,800 19.01 19.29 18.92 0 0 0
28/02/2022
19.01
 13,204 19.01 20.12 18.09 0 0 0
25/02/2022
19.01
 9,700 18.73 19.01 18.00 0 0 0
24/02/2022
18.73
 34,347 19.29 19.29 18.46 0 0 0
23/02/2022
19.29
 23,300 18.83 19.75 18.73 0 0 0
22/02/2022
18.83
 45,600 19.84 19.84 18.73 0 0 0
21/02/2022
19.84
 26,809 20.12 20.12 19.38 0 0 0
18/02/2022
20.12
 115,282 18.37 20.12 18.46 0 0 0
17/02/2022
18.37
 75,000 17.53 18.37 17.63 0 0 0
16/02/2022
17.53
 20,300 17.53 17.72 17.17 300 0 0.0
15/02/2022
17.53
 14,800 17.53 17.81 17.26 0 0 0
14/02/2022
17.53
 4,200 17.63 17.63 17.44 0 0 0
11/02/2022
17.63
 13,100 17.81 17.90 17.63 0 0 0
10/02/2022
17.81
 10,900 17.90 18.00 17.81 0 0 0
09/02/2022
17.90
 10,200 18.09 18.37 17.90 0 0 0
08/02/2022
18.09
 8,304 18.00 18.83 18.00 0 0 0
07/02/2022
18.00
 18,700 17.35 18.09 17.53 100 0 0.0
28/01/2022
17.35
 6,500 17.07 17.53 16.52 0 0 0
27/01/2022
17.07
 10,800 17.07 17.53 16.61 0 0 0
26/01/2022
17.07
 3,400 17.72 17.90 16.89 0 0 0
25/01/2022
17.72
 5,700 17.44 17.81 16.89 0 0 0
24/01/2022
17.44
 21,600 17.44 17.53 16.98 0 0 0
21/01/2022
17.44
 3,000 17.07 18.27 17.35 0 0 0
20/01/2022
17.07
 26,209 17.35 18.46 15.69 0 0 0
19/01/2022
17.35
 26,300 17.81 17.81 17.17 0 0 0
18/01/2022
17.81
 35,900 18.92 18.92 17.81 0 0 0
17/01/2022
18.92
 98,000 19.84 20.30 18.64 0 0 0
14/01/2022
19.84
 12,101 20.30 20.30 18.92 0 0 0
13/01/2022
20.30
 28,600 20.49 21.96 19.38 0 0 0
12/01/2022
20.49
 13,200 21.04 21.04 20.21 0 0 0
11/01/2022
21.04
 62,910 20.21 21.04 20.21 0 0 0
10/01/2022
20.21
 69,400 20.67 20.67 19.84 0 0 0
07/01/2022
20.67
 65,752 20.77 21.41 20.30 0 0 0
06/01/2022
20.77
 50,000 21.13 21.13 20.67 0 0 0
05/01/2022
21.13
 49,408 21.04 21.13 20.77 0 0 0
04/01/2022
21.04
 72,014 21.13 21.23 20.77 0 0 0
31/12/2021
21.13
 27,800 20.95 21.23 20.77 0 0 0
30/12/2021
20.95
 26,610 21.04 21.04 20.86 0 0 0
29/12/2021
21.04
 64,520 20.77 21.23 20.86 0 0 0
28/12/2021
20.77
 58,400 21.23 21.23 20.49 0 0 0
27/12/2021
21.23
 39,810 21.60 21.60 20.49 0 0 0
24/12/2021
21.60
 16,310 21.60 22.15 21.32 0 0 0
23/12/2021
21.60
 111,142 21.23 22.89 20.95 0 0 0
22/12/2021
21.23
 98,021 20.30 22.06 20.77 0 0 0
21/12/2021
20.30
 71,601 20.03 21.04 19.38 0 0 0
20/12/2021
20.03
 35,360 20.49 20.67 19.75 0 0 0
17/12/2021
20.49
 46,700 20.77 21.23 20.21 0 200 -0.0
16/12/2021
20.77
 42,000 21.13 21.23 20.30 300 0 0.0
15/12/2021
21.13
 47,900 20.58 21.69 20.58 0 0 0
14/12/2021
20.58
 82,437 19.57 20.77 19.57 200 0 0.0
13/12/2021
19.57
 65,600 19.84 19.93 19.38 0 0 0
10/12/2021
19.84
 42,860 19.29 20.03 19.38 100 0 0.0
09/12/2021
19.29
 63,308 19.57 19.75 19.01 0 0 0
08/12/2021
19.57
 57,700 19.57 20.30 18.64 0 0 0
07/12/2021
19.57
 102,100 20.58 21.23 19.38 100 0 0.0
06/12/2021
20.58
 46,530 22.33 22.33 20.58 0 0 0
03/12/2021
22.33
 34,900 22.24 22.61 21.69 0 0 0
02/12/2021
22.24
 108,549 22.15 22.43 21.69 0 0 0
01/12/2021
22.15
 75,022 22.70 22.80 22.15 0 0 0
30/11/2021
22.70
 111,200 22.89 23.35 22.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |